Cybin Inc (R7E1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0014 | -0.559328805433 | 0.2503 | 0.263 | 0.2281 | 17945 | 0.25110069 | DE |
| 4 | -0.0741 | -22.9411764706 | 0.323 | 0.3347 | 0.2281 | 22424 | 0.26936539 | DE |
| 12 | -0.158 | -38.8301794053 | 0.4069 | 0.4349 | 0.2281 | 17284 | 0.31125096 | DE |
| 26 | -0.1051 | -29.6892655367 | 0.354 | 0.53 | 0.2281 | 23672 | 0.35009266 | DE |
| 52 | -0.0390999 | -13.5763588807 | 0.2879999 | 0.67 | 0.2281 | 20784 | 0.38832802 | DE |
| 156 | -0.0390999 | -13.5763588807 | 0.2879999 | 0.67 | 0.2281 | 20784 | 0.38832802 | DE |
| 260 | -0.0390999 | -13.5763588807 | 0.2879999 | 0.67 | 0.2281 | 20784 | 0.38832802 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 0.2281 | -0.0207 | -8.32 | 0.2525 | 0.2525 | 0.2281 | 4852 |
| 1719001620 | 0.2488 | -0.0097 | -3.75 | 0.2565 | 0.257 | 0.24 | 9150 |
| 1718915160 | 0.2585 | 0.0185 | 7.71 | 0.238 | 0.2585 | 0.238 | 5166 |
| 1718828820 | 0.24 | -0.0225 | -8.57 | 0.2599 | 0.2599 | 0.24 | 31550 |
| 1718742360 | 0.2625 | -0.0001 | -0.04 | 0.2503 | 0.263 | 0.2503 | 39007 |
| 1718656020 | 0.2626 | -0.0126 | -4.58 | 0.2673 | 0.2673 | 0.2626 | 6622 |
| 1718396820 | 0.2752 | -0.0036 | -1.29 | 0.2599 | 0.2752 | 0.2599 | 1775 |
| 1718310420 | 0.2788 | -0.0168 | -5.68 | 0.2562999 | 0.2788 | 0.2562999 | 425 |
| 1718224020 | 0.2955999 | 0.0153999 | 5.50 | 0.2856 | 0.2955999 | 0.2805 | 2675 |
| 1718137620 | 0.2802 | 0.0301 | 12.04 | 0.2599 | 0.2802 | 0.2599 | 25145 |
| 1718051220 | 0.2501 | 0.0001 | 0.04 | 0.2686 | 0.2691 | 0.2501 | 63889 |
| 1717792020 | 0.25 | -0.0142 | -5.37 | 0.2799 | 0.2799 | 0.25 | 55141 |
| 1717705620 | 0.2642 | -0.0155 | -5.54 | 0.2901 | 0.3129 | 0.2642 | 92739 |
| 1717619220 | 0.2797 | -0.0484 | -14.75 | 0.3109 | 0.3214 | 0.2701 | 48778 |
| 1717532820 | 0.3281 | 0.0021 | 0.64 | 0.3281 | 0.3281 | 0.3281 | 30 |
| 1717446420 | 0.326 | -0.0087 | -2.60 | 0.3201 | 0.3291 | 0.3201 | 7900 |
| 1717187220 | 0.3347 | 0.0053 | 1.61 | 0.3347 | 0.3347 | 0.3347 | 250 |
| 1717100820 | 0.3294 | 0.0234 | 7.65 | 0.3304 | 0.3304 | 0.3294 | 41387 |
| 1717014420 | 0.306 | -0.0183 | -5.64 | 0.306 | 0.306 | 0.306 | 500 |
| 1716928020 | 0.3242998 | 0.0061998 | 1.95 | 0.323 | 0.326 | 0.323 | 11500 |
| 1716841560 | 0.3181 | -0.0008 | -0.25 | 0.3373 | 0.3373 | 0.3181 | 9859 |
| 1716582420 | 0.3189 | -0.0011 | -0.34 | 0.3030999 | 0.3192 | 0.2999 | 39642 |
| 1716496020 | 0.32 | 0.0091 | 2.93 | 0.3353998 | 0.3353998 | 0.318 | 21382 |
| 1716409620 | 0.3109 | -0.0198 | -5.99 | 0.3368 | 0.3368 | 0.3109 | 2397 |
| 1716323160 | 0.3307 | 0.0078 | 2.42 | 0.3109 | 0.3307 | 0.3109 | 622 |
| 1716236760 | 0.3229 | -0.0041 | -1.25 | 0.327 | 0.327 | 0.3051 | 12100 |
| 1715977620 | 0.327 | 0.0222 | 7.28 | 0.3299 | 0.3299 | 0.327 | 1499 |
| 1715891220 | 0.3048 | -0.0018 | -0.59 | 0.3307 | 0.3307 | 0.3048 | 32538 |
| 1715804820 | 0.3066 | -0.0134 | -4.19 | 0.3205 | 0.3479999 | 0.3066 | 50205 |
| 1715718420 | 0.32 | -0.0054 | -1.66 | 0.3192 | 0.32 | 0.3192 | 16468 |
| 1715631960 | 0.3254 | -0.0236 | -6.76 | 0.3151999 | 0.3369 | 0.3151999 | 5619 |
| 1715372820 | 0.349 | -0.0003 | -0.09 | 0.3507 | 0.3507 | 0.349 | 1758 |
| 1715286420 | 0.3493 | 0.0192 | 5.82 | 0.3493 | 0.3493 | 0.3493 | 10 |
| 1715200020 | 0.3301 | -0.0186 | -5.33 | 0.3481 | 0.3481 | 0.3301 | 4105 |
| 1715113620 | 0.3487 | -0.0113 | -3.14 | 0.3432 | 0.3487 | 0.3411 | 3223 |
| 1715027220 | 0.36 | 0.0237 | 7.05 | 0.337 | 0.3689 | 0.337 | 63876 |
| 1714768020 | 0.3363 | 0.0122 | 3.76 | 0.3363 | 0.3363 | 0.3363 | 2400 |
| 1714681560 | 0.3241 | -0.0087 | -2.61 | 0.3389 | 0.3412 | 0.3241 | 6418 |
| 1714508820 | 0.3328 | 0.0017 | 0.51 | 0.3328 | 0.3328 | 0.3328 | 300 |
| 1714422420 | 0.3311 | -0.0067 | -1.98 | 0.3153 | 0.3449999 | 0.3153 | 24932 |
| 1714163220 | 0.3378 | 0.0082 | 2.49 | 0.3342 | 0.3378 | 0.3201 | 33700 |
| 1714076820 | 0.3296 | -0.0014 | -0.42 | 0.3366 | 0.3486 | 0.3201 | 19631 |
| 1713990420 | 0.331 | -0.0091 | -2.68 | 0.3199 | 0.3397 | 0.3199 | 2340 |
| 1713903960 | 0.3401 | -0.008 | -2.30 | 0.3444999 | 0.357 | 0.336 | 1048 |
| 1713817560 | 0.3481 | 0.0081 | 2.38 | 0.3543 | 0.3543 | 0.3481 | 7285 |
| 1713558420 | 0.34 | 0.0008 | 0.24 | 0.3512 | 0.3534 | 0.3318 | 18132 |
| 1713472020 | 0.3392 | -0.0192 | -5.36 | 0.3583 | 0.3583 | 0.3392 | 1200 |
| 1713385620 | 0.3584 | 0.0038 | 1.07 | 0.3684 | 0.369 | 0.3584 | 10198 |
| 1713299220 | 0.3546 | -0.0034 | -0.95 | 0.328 | 0.3693 | 0.328 | 2445 |
| 1713212820 | 0.358 | 0.0084 | 2.40 | 0.3486 | 0.365 | 0.3486 | 9198 |
| 1712953620 | 0.3496 | -0.0294 | -7.76 | 0.3562 | 0.3679 | 0.3448 | 36671 |
| 1712867220 | 0.379 | 0.0064 | 1.72 | 0.3779 | 0.3879 | 0.37 | 25655 |
| 1712780760 | 0.3726 | -0.0252 | -6.33 | 0.4145 | 0.4145 | 0.3726 | 21088 |
| 1712694360 | 0.3978 | -0.0059 | -1.46 | 0.4171 | 0.4171 | 0.3807 | 16348 |
| 1712607960 | 0.4037 | -0.006 | -1.46 | 0.4102 | 0.4174 | 0.3801 | 5078 |
| 1712348820 | 0.4097 | 0.0389 | 10.49 | 0.3971 | 0.4097 | 0.3971 | 3300 |
| 1712262360 | 0.3708 | -0.0292 | -7.30 | 0.4349 | 0.4349 | 0.3708 | 21428 |
| 1712175960 | 0.4 | 0.0063 | 1.60 | 0.3998 | 0.4 | 0.3731999 | 13928 |
| 1712089560 | 0.3937 | 0.0117 | 3.06 | 0.4069 | 0.4069 | 0.3769 | 23257 |
| 1711661160 | 0.382 | -0.024 | -5.91 | 0.392 | 0.404 | 0.382 | 15301 |
| 1711574820 | 0.406 | 0 | 0.00 | 0.4 | 0.406 | 0.4 | 12108 |
| 1711488360 | 0.406 | 0.002 | 0.50 | 0.418 | 0.418 | 0.396 | 32175 |
| 1711401960 | 0.404 | 0.01 | 2.54 | 0.39 | 0.412 | 0.37 | 27405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
